Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.48 | 10.75 | 10.47 | 10.67 | 8,274,226 | +0.26(+2.51%) |
May 29, 2008 | 10.41 | 10.49 | 10.07 | 10.41 | 9,411,027 | +0.33(+3.32%) |
May 28, 2008 | 9.960 | 10.12 | 9.923 | 10.07 | 4,455,868 | +0.16(+1.61%) |
May 27, 2008 | 9.793 | 9.921 | 9.649 | 9.913 | 4,034,553 | +0.04(+0.45%) |
May 26, 2008 | 9.832 | 9.921 | 9.618 | 9.868 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.832 | 9.921 | 9.618 | 9.868 | 4,490,896 | -0.04(-0.40%) |
May 22, 2008 | 10.12 | 10.18 | 9.800 | 9.907 | 6,845,627 | -0.19(-1.86%) |
May 21, 2008 | 10.35 | 10.53 | 10.05 | 10.10 | 14,706,906 | +0.06(+0.57%) |
May 20, 2008 | 9.873 | 10.08 | 9.871 | 10.04 | 6,598,398 | +0.16(+1.67%) |
May 19, 2008 | 9.994 | 10.09 | 9.798 | 9.873 | 7,447,691 | -0.03(-0.26%) |
May 16, 2008 | 10.03 | 10.11 | 9.701 | 9.900 | 9,181,360 | +0.11(+1.09%) |
May 15, 2008 | 9.184 | 9.921 | 9.184 | 9.793 | 14,257,773 | +0.63(+6.90%) |
May 14, 2008 | 8.944 | 9.359 | 8.936 | 9.161 | 8,558,666 | +0.22(+2.48%) |
May 13, 2008 | 8.871 | 8.964 | 8.751 | 8.939 | 4,809,176 | +0.03(+0.38%) |
May 12, 2008 | 8.800 | 8.905 | 8.743 | 8.905 | 4,235,614 | +0.16(+1.88%) |
May 09, 2008 | 8.644 | 8.852 | 8.563 | 8.740 | 2,703,298 | +0.08(+0.87%) |
May 08, 2008 | 8.615 | 8.701 | 8.516 | 8.664 | 5,408,817 | +0.13(+1.53%) |
May 07, 2008 | 8.680 | 8.852 | 8.497 | 8.534 | 5,006,185 | -0.13(-1.45%) |
May 06, 2008 | 8.615 | 8.683 | 8.385 | 8.659 | 10,289,098 | +0.05(+0.55%) |
May 05, 2008 | 8.931 | 8.931 | 8.505 | 8.612 | 10,673,635 | -0.26(-2.97%) |
May 02, 2008 | 9.009 | 9.061 | 8.829 | 8.876 | 11,396,994 | +0.08(+0.86%) |
May 01, 2008 | 8.341 | 8.996 | 8.265 | 8.800 | 21,328,124 | +0.86(+10.86%) |
Apr 30, 2008 | 8.009 | 8.163 | 7.931 | 7.939 | 5,799,347 | +0.02(+0.20%) |
Apr 29, 2008 | 8.059 | 8.189 | 7.891 | 7.923 | 4,917,270 | -0.09(-1.11%) |
Apr 28, 2008 | 7.813 | 8.066 | 7.745 | 8.012 | 8,433,083 | +0.29(+3.72%) |
Apr 25, 2008 | 7.677 | 7.805 | 7.510 | 7.724 | 6,842,211 | +0.36(+4.86%) |
Apr 24, 2008 | 7.134 | 7.416 | 7.121 | 7.367 | 3,950,581 | +0.26(+3.60%) |
Apr 23, 2008 | 7.236 | 7.301 | 7.051 | 7.111 | 3,453,175 | -0.09(-1.30%) |
Apr 22, 2008 | 7.158 | 7.327 | 7.126 | 7.205 | 5,366,291 | +0.03(+0.47%) |
Apr 21, 2008 | 7.051 | 7.176 | 6.985 | 7.171 | 3,855,331 | +0.09(+1.33%) |
Apr 18, 2008 | 6.865 | 7.142 | 6.837 | 7.077 | 5,449,949 | +0.30(+4.35%) |
Apr 17, 2008 | 6.962 | 6.996 | 6.693 | 6.782 | 4,657,944 | -0.22(-3.17%) |
Apr 16, 2008 | 6.609 | 7.045 | 6.594 | 7.004 | 6,311,519 | +0.44(+6.72%) |
Apr 15, 2008 | 6.568 | 6.575 | 6.361 | 6.562 | 3,800,555 | +0.02(+0.32%) |
Apr 14, 2008 | 6.630 | 6.630 | 6.398 | 6.541 | 4,480,112 | -0.04(-0.56%) |
Apr 11, 2008 | 6.591 | 6.763 | 6.510 | 6.578 | 4,384,453 | -0.10(-1.45%) |
Apr 10, 2008 | 6.729 | 6.735 | 6.523 | 6.675 | 4,175,649 | -0.07(-1.01%) |
Apr 09, 2008 | 6.944 | 6.998 | 6.719 | 6.742 | 4,060,624 | -0.34(-4.76%) |
Apr 08, 2008 | 7.043 | 7.179 | 7.014 | 7.079 | 1,756,411 | -0.03(-0.40%) |
Apr 07, 2008 | 7.121 | 7.299 | 7.048 | 7.108 | 3,381,354 | +0.04(+0.59%) |
Apr 04, 2008 | 7.111 | 7.158 | 7.004 | 7.066 | 3,294,521 | -0.03(-0.48%) |
Apr 03, 2008 | 7.147 | 7.194 | 7.004 | 7.100 | 4,896,208 | -0.10(-1.41%) |
Apr 02, 2008 | 7.249 | 7.338 | 7.173 | 7.202 | 2,815,087 | -0.03(-0.43%) |
Apr 01, 2008 | 7.053 | 7.278 | 7.038 | 7.233 | 3,174,843 | +0.27(+3.94%) |
Mar 31, 2008 | 6.803 | 7.006 | 6.719 | 6.959 | 4,884,424 | +0.16(+2.30%) |
Mar 28, 2008 | 6.873 | 6.904 | 6.779 | 6.803 | 2,145,202 | -0.07(-1.03%) |
Mar 27, 2008 | 7.019 | 7.043 | 6.795 | 6.873 | 2,481,240 | -0.13(-1.86%) |
Mar 26, 2008 | 7.134 | 7.134 | 6.881 | 7.004 | 2,512,932 | -0.13(-1.83%) |
Mar 25, 2008 | 7.045 | 7.226 | 7.005 | 7.134 | 4,846,027 | +0.10(+1.49%) |
Mar 24, 2008 | 6.756 | 7.142 | 6.706 | 7.030 | 5,904,346 | +0.40(+6.11%) |
Mar 21, 2008 | 6.557 | 6.633 | 6.413 | 6.625 | 3,445,726 | +0.00(+0.00%) |
Mar 20, 2008 | 6.557 | 6.633 | 6.413 | 6.625 | 3,445,726 | +0.06(+0.87%) |
Mar 19, 2008 | 6.813 | 6.972 | 6.534 | 6.568 | 3,528,718 | -0.22(-3.31%) |
Mar 18, 2008 | 6.466 | 6.816 | 6.466 | 6.792 | 4,337,883 | +0.45(+7.04%) |
Mar 17, 2008 | 6.429 | 6.591 | 6.244 | 6.346 | 4,976,921 | -0.24(-3.65%) |
Mar 14, 2008 | 6.837 | 6.878 | 6.408 | 6.586 | 7,334,753 | -0.19(-2.81%) |
Mar 13, 2008 | 6.756 | 6.844 | 6.560 | 6.776 | 7,991,334 | -0.08(-1.14%) |
Mar 12, 2008 | 7.009 | 7.132 | 6.800 | 6.855 | 4,907,428 | -0.15(-2.20%) |
Mar 11, 2008 | 6.967 | 7.040 | 6.758 | 7.009 | 5,757,353 | +0.19(+2.76%) |
Mar 10, 2008 | 7.129 | 7.145 | 6.784 | 6.821 | 5,437,518 | -0.28(-3.94%) |
Mar 07, 2008 | 7.030 | 7.262 | 6.951 | 7.100 | 3,857,587 | -0.02(-0.26%) |
Mar 06, 2008 | 7.351 | 7.374 | 7.090 | 7.119 | 3,373,404 | -0.26(-3.54%) |
Mar 05, 2008 | 7.367 | 7.515 | 7.257 | 7.380 | 3,304,795 | +0.02(+0.21%) |
Mar 04, 2008 | 7.351 | 7.395 | 7.158 | 7.364 | 6,942,871 | -0.08(-1.05%) |